Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		40.69	40.69	40.69	0	+1.21(+3.07%)
Mar 28, 2018	39.68	39.92	39.29	39.48	596,713	-0.33(-0.82%)
Mar 27, 2018	40.46	40.51	39.68	39.80	513,121	-0.61(-1.50%)
Mar 26, 2018	40.18	40.48	39.75	40.41	416,229	+0.79(+2.01%)
Mar 23, 2018	39.90	40.33	39.61	39.61	515,487	-0.26(-0.66%)
Mar 22, 2018	41.16	41.33	39.87	39.87	565,303	-1.59(-3.83%)
Mar 21, 2018	41.24	41.85	41.09	41.46	576,589	+0.29(+0.70%)
Mar 20, 2018	40.86	41.42	40.77	41.17	545,597	+0.32(+0.77%)
Mar 19, 2018	40.70	40.92	40.47	40.86	464,123	-0.02(-0.04%)
Mar 16, 2018	40.74	41.04	40.33	40.88	981,268	+0.23(+0.56%)
Mar 15, 2018	40.88	41.22	40.63	40.65	507,084	-0.20(-0.49%)
Mar 14, 2018	41.14	41.18	40.77	40.85	659,833	-0.13(-0.31%)
Mar 13, 2018	41.27	41.41	40.83	40.98	817,344	-0.17(-0.42%)
Mar 12, 2018	41.22	41.38	40.85	41.15	871,345	+0.01(+0.02%)
Mar 09, 2018	40.76	41.14	40.45	41.14	526,653	+0.57(+1.40%)
Mar 08, 2018	40.28	40.58	39.77	40.57	621,079	+0.51(+1.26%)
Mar 07, 2018			39.53	40.06	1,164,627	-0.48(-1.18%)
Mar 06, 2018	41.43	41.92	39.84	40.54	1,752,741	-1.93(-4.55%)
Mar 05, 2018	42.20	42.59	41.86	42.48	463,222	+0.12(+0.28%)
Mar 02, 2018	41.95	42.44	41.74	42.36	335,585	+0.05(+0.11%)
Mar 01, 2018	42.76	43.09	41.95	42.31	316,975	-0.55(-1.29%)
Feb 28, 2018	43.54	43.85	42.85	42.86	434,297	-0.67(-1.54%)
Feb 27, 2018	44.24	44.57	43.53	43.53	440,585	-0.73(-1.65%)
Feb 26, 2018	44.06	44.36	43.61	44.26	231,777	+0.47(+1.07%)
Feb 23, 2018	43.85	43.87	43.21	43.79	295,102	+0.14(+0.31%)
Feb 22, 2018				43.66	393,034	+0.34(+0.79%)
Feb 21, 2018	43.04	43.99	42.83	43.32	387,669	+0.27(+0.63%)
Feb 20, 2018	43.20	43.67	42.96	43.04	467,649	-0.42(-0.96%)
Feb 16, 2018		43.46	43.46	43.46	0	-0.05(-0.12%)
Feb 15, 2018	43.42	43.59	43.05	43.51	470,250	+0.30(+0.69%)
Feb 14, 2018	42.04	43.29	41.80	43.22	1,691,428	+0.97(+2.29%)
Feb 13, 2018	42.01	42.39	41.64	42.25	496,984	+0.05(+0.13%)
Feb 12, 2018	41.78	42.58	41.57	42.20	554,430	+0.61(+1.47%)
Feb 09, 2018	41.86	41.92	40.35	41.58	596,953	+0.29(+0.70%)
Feb 08, 2018	42.59	42.62	41.28	41.30	575,712	-1.26(-2.96%)
Feb 07, 2018	42.37	43.10	42.03	42.56	446,479	+0.08(+0.19%)
Feb 06, 2018	41.76	42.83	40.94	42.47	678,945	-0.55(-1.28%)
Feb 05, 2018	43.71	44.20	42.45	43.02	452,206	-1.21(-2.75%)
Feb 02, 2018	45.01	45.18	44.25	44.24	374,179	-0.96(-2.13%)
Feb 01, 2018	45.41	45.64	45.05	45.20	470,436	-0.38(-0.83%)
Jan 31, 2018	46.26	46.50	45.29	45.58	854,355	-0.44(-0.96%)
Jan 30, 2018	45.98	46.23	45.93	46.02	351,736	-0.32(-0.70%)
Jan 29, 2018	46.42	46.76	46.29	46.34	377,526	-0.21(-0.44%)
Jan 26, 2018	46.50	46.57	46.13	46.55	304,984	+0.15(+0.33%)
Jan 25, 2018	46.19	46.47	45.68	46.40	395,077	+0.36(+0.78%)
Jan 24, 2018	46.29	46.50	45.77	46.04	272,793	-0.07(-0.16%)
Jan 23, 2018	46.25	46.36	45.85	46.11	328,968	-0.04(-0.08%)
Jan 22, 2018	46.73	46.83	45.95	46.15	349,403	-0.80(-1.71%)
Jan 19, 2018	46.12	46.96	46.06	46.95	496,581	+0.92(+1.99%)
Jan 18, 2018	46.16	46.50	45.93	46.03	407,838	-0.26(-0.56%)
Jan 17, 2018	46.34	46.58	46.06	46.29	564,543	+0.16(+0.35%)
Jan 16, 2018	46.41	46.89	45.85	46.13	1,169,162	+0.04(+0.08%)
Jan 12, 2018		46.09	46.09	46.09	0	+0.72(+1.59%)
Jan 11, 2018	44.52	45.39	44.27	45.37	605,144	+0.86(+1.94%)
Jan 10, 2018				44.51	482,361	-0.31(-0.70%)
Jan 09, 2018	44.89	45.23	44.62	44.82	450,550	+0.01(+0.02%)
Jan 08, 2018	44.59	44.98	44.32	44.81	422,587	+0.22(+0.50%)
Jan 05, 2018	44.34	44.65	44.14	44.59	482,339	+0.37(+0.83%)
Jan 04, 2018	44.19	44.75	44.05	44.22	727,812	+0.19(+0.43%)
Jan 03, 2018	44.22	44.25	43.74	44.03	389,707	-0.02(-0.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.